Access High Yield Corporate Bond ETF (NY: GHYB )

45.65 +0.18 (+0.39%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.44 37.74 37.44 37.68 5,797 +0.19(+0.51%)
May 28, 2020 37.63 37.74 37.44 37.49 31,148 -0.04(-0.12%)
May 27, 2020 37.39 37.54 37.39 37.54 1,575 +0.16(+0.43%)
May 26, 2020 37.33 37.44 37.32 37.38 2,528 +0.24(+0.64%)
May 22, 2020 36.95 37.14 36.94 37.14 2,394 +0.17(+0.45%)
May 21, 2020 37.02 37.02 36.89 36.97 1,288 +0.06(+0.17%)
May 20, 2020 36.83 36.91 36.83 36.91 1,409 +0.41(+1.11%)
May 19, 2020 36.48 36.53 36.46 36.50 6,173 -0.02(-0.05%)
May 18, 2020 36.44 36.54 36.42 36.52 7,412 +0.53(+1.47%)
May 15, 2020 35.90 35.99 35.87 35.99 2,142 -0.01(-0.04%)
May 14, 2020 36.01 36.01 36.01 36.01 816 -0.09(-0.24%)
May 13, 2020 36.10 36.10 36.00 36.09 1,533 -0.24(-0.67%)
May 12, 2020 36.53 36.53 36.34 36.34 8,158 +0.01(+0.03%)
May 11, 2020 36.30 36.44 36.30 36.33 2,329 -0.10(-0.26%)
May 08, 2020 36.29 36.42 36.29 36.42 7,436 +0.29(+0.79%)
May 07, 2020 36.14 36.26 36.13 36.13 4,797 +0.15(+0.42%)
May 06, 2020 36.00 36.09 35.98 35.98 2,532 -0.06(-0.17%)
May 05, 2020 36.06 36.16 36.04 36.04 22,550 +0.21(+0.58%)
May 04, 2020 35.88 35.88 35.71 35.84 4,809 -0.03(-0.10%)
May 01, 2020 36.00 36.03 35.85 35.87 6,302 -0.36(-0.99%)
Apr 30, 2020 36.00 36.23 35.94 36.23 4,616 +0.16(+0.44%)
Apr 29, 2020 35.90 36.09 35.88 36.07 6,260 +0.43(+1.20%)
Apr 28, 2020 35.68 35.68 35.64 35.64 963 -0.02(-0.07%)
Apr 27, 2020 35.64 35.69 35.62 35.66 5,738 +0.02(+0.06%)
Apr 24, 2020 35.65 35.73 35.60 35.64 5,695 -0.18(-0.51%)
Apr 23, 2020 35.98 35.98 35.77 35.83 8,294 -0.07(-0.20%)
Apr 22, 2020 35.91 35.91 35.82 35.90 1,661 +0.22(+0.61%)
Apr 21, 2020 35.73 35.77 35.57 35.68 4,094 -0.61(-1.68%)
Apr 20, 2020 36.45 36.59 36.24 36.29 8,457 -0.44(-1.19%)
Apr 17, 2020 36.73 36.73 36.64 36.73 5,568 +0.20(+0.55%)
Apr 16, 2020 36.36 36.53 36.28 36.53 2,169 +0.08(+0.23%)
Apr 15, 2020 36.21 36.44 36.21 36.44 35,809 -0.32(-0.87%)
Apr 14, 2020 36.74 36.77 36.45 36.76 4,100 +0.21(+0.57%)
Apr 13, 2020 36.26 36.55 36.11 36.55 8,722 -0.13(-0.36%)
Apr 09, 2020 36.99 36.99 36.48 36.69 13,668 +1.83(+5.26%)
Apr 08, 2020 34.47 34.85 34.43 34.85 3,453 +0.69(+2.03%)
Apr 07, 2020 34.43 34.50 34.11 34.16 4,183 +0.10(+0.28%)
Apr 06, 2020 33.84 34.06 33.84 34.06 4,931 +0.46(+1.36%)
Apr 03, 2020 33.94 33.94 33.46 33.61 11,643 -0.45(-1.31%)
Apr 02, 2020 34.40 34.50 34.05 34.05 2,351 +0.03(+0.09%)
Apr 01, 2020 34.06 34.17 34.02 34.02 4,283 -0.48(-1.40%)
Mar 31, 2020 34.60 34.68 34.37 34.50 12,385 -0.03(-0.08%)
Mar 30, 2020 33.97 34.53 33.93 34.53 20,111 +0.64(+1.90%)
Mar 27, 2020 33.65 33.98 33.46 33.89 6,361 +0.11(+0.32%)
Mar 26, 2020 32.43 33.85 32.43 33.78 73,648 +1.59(+4.93%)
Mar 25, 2020 31.42 32.44 31.31 32.20 8,849 +0.74(+2.37%)
Mar 24, 2020 30.97 31.45 30.96 31.45 5,429 +0.69(+2.23%)
Mar 23, 2020 30.91 31.06 30.37 30.76 50,852 -0.26(-0.85%)
Mar 20, 2020 31.44 31.72 30.73 31.03 15,394 -0.62(-1.96%)
Mar 19, 2020 31.53 32.13 31.53 31.64 17,326 -0.81(-2.49%)
Mar 18, 2020 32.84 33.40 31.20 32.45 51,945 -1.44(-4.26%)
Mar 17, 2020 33.39 34.22 33.34 33.90 220,058 +0.28(+0.83%)
Mar 16, 2020 34.19 34.57 32.67 33.62 27,259 -2.03(-5.70%)
Mar 13, 2020 34.92 35.75 34.70 35.65 29,516 +1.00(+2.90%)
Mar 12, 2020 34.66 38.74 32.22 34.65 118,005 -1.59(-4.38%)
Mar 11, 2020 36.45 36.46 35.97 36.23 11,347 -0.78(-2.12%)
Mar 10, 2020 36.79 37.05 36.56 37.02 9,910 +0.66(+1.80%)
Mar 09, 2020 36.34 36.57 36.00 36.36 20,838 -1.76(-4.62%)
Mar 06, 2020 37.95 38.12 37.83 38.12 7,760 -0.33(-0.85%)
Mar 05, 2020 38.59 38.73 38.45 38.45 4,433 -0.46(-1.19%)
Mar 04, 2020 38.67 38.91 38.66 38.91 8,330 +0.45(+1.17%)
Mar 03, 2020 38.47 38.67 38.37 38.46 75,702 -0.06(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.